Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 44.48 | 46.36 | 44.02 | 45.95 | 469,827 | +1.29(+2.88%) |
Jul 28, 2016 | 45.20 | 45.38 | 43.62 | 44.66 | 378,210 | -0.71(-1.57%) |
Jul 27, 2016 | 44.08 | 45.49 | 43.57 | 45.38 | 462,352 | +1.47(+3.35%) |
Jul 26, 2016 | 43.23 | 44.79 | 43.00 | 43.90 | 357,295 | +0.38(+0.87%) |
Jul 25, 2016 | 44.17 | 44.19 | 41.93 | 43.52 | 413,207 | -0.61(-1.39%) |
Jul 22, 2016 | 41.15 | 44.19 | 40.89 | 44.14 | 639,395 | +2.97(+7.23%) |
Jul 21, 2016 | 40.67 | 42.31 | 39.97 | 41.16 | 625,528 | +0.80(+1.98%) |
Jul 20, 2016 | 38.29 | 40.58 | 38.03 | 40.36 | 565,439 | +2.30(+6.05%) |
Jul 19, 2016 | 39.28 | 39.74 | 38.03 | 38.06 | 467,393 | -1.32(-3.34%) |
Jul 18, 2016 | 39.29 | 39.46 | 38.56 | 39.38 | 251,502 | +0.03(+0.07%) |
Jul 15, 2016 | 38.15 | 40.05 | 37.98 | 39.35 | 428,403 | +1.32(+3.46%) |
Jul 14, 2016 | 38.97 | 38.97 | 37.25 | 38.03 | 514,632 | -0.26(-0.69%) |
Jul 13, 2016 | 41.53 | 41.78 | 38.13 | 38.30 | 678,211 | -3.06(-7.40%) |
Jul 12, 2016 | 41.74 | 41.87 | 40.85 | 41.36 | 544,862 | -0.03(-0.07%) |
Jul 11, 2016 | 40.58 | 41.99 | 40.14 | 41.39 | 583,686 | +1.16(+2.88%) |
Jul 08, 2016 | 39.53 | 40.39 | 39.18 | 40.23 | 600,315 | +0.75(+1.90%) |
Jul 07, 2016 | 38.81 | 40.71 | 38.33 | 39.48 | 656,614 | +2.25(+6.05%) |
Jul 05, 2016 | 36.98 | 37.74 | 36.81 | 37.22 | 461,073 | -0.35(-0.93%) |
Jul 01, 2016 | 35.73 | 37.57 | 37.57 | 37.57 | 651,562 | +1.74(+4.84%) |
Jun 30, 2016 | 35.96 | 36.02 | 35.16 | 35.84 | 512,484 | -0.22(-0.62%) |
Jun 29, 2016 | 35.36 | 36.22 | 34.75 | 36.06 | 476,237 | +1.18(+3.38%) |
Jun 28, 2016 | 33.38 | 34.83 | 33.26 | 34.88 | 650,721 | +2.12(+6.46%) |
Jun 27, 2016 | 33.66 | 34.34 | 32.49 | 32.77 | 628,441 | -1.58(-4.60%) |
Jun 24, 2016 | 34.01 | 35.11 | 33.92 | 34.35 | 755,254 | -1.97(-5.42%) |
Jun 23, 2016 | 35.41 | 36.38 | 35.03 | 36.32 | 373,668 | +1.53(+4.40%) |
Jun 22, 2016 | 35.14 | 36.46 | 34.10 | 34.79 | 420,708 | -0.21(-0.61%) |
Jun 21, 2016 | 35.47 | 35.84 | 34.20 | 35.00 | 593,807 | -0.43(-1.21%) |
Jun 20, 2016 | 35.44 | 36.63 | 35.09 | 35.43 | 517,476 | +0.28(+0.80%) |
Jun 17, 2016 | 35.16 | 36.42 | 34.78 | 35.15 | 1,212,242 | +0.11(+0.31%) |
Jun 16, 2016 | 34.45 | 35.25 | 34.07 | 35.04 | 314,022 | +0.31(+0.90%) |
Jun 15, 2016 | 34.70 | 35.45 | 34.23 | 34.73 | 387,699 | +0.23(+0.68%) |
Jun 14, 2016 | 34.13 | 34.99 | 33.74 | 34.49 | 486,003 | +0.30(+0.88%) |
Jun 13, 2016 | 35.41 | 35.73 | 33.81 | 34.19 | 700,439 | -1.54(-4.31%) |
Jun 10, 2016 | 35.36 | 35.97 | 33.70 | 35.73 | 497,227 | -0.05(-0.14%) |
Jun 09, 2016 | 36.76 | 37.46 | 35.72 | 35.78 | 373,694 | -1.69(-4.50%) |
Jun 08, 2016 | 37.26 | 38.84 | 37.06 | 37.47 | 512,036 | +0.14(+0.37%) |
Jun 07, 2016 | 38.16 | 38.90 | 37.28 | 37.33 | 479,286 | -1.11(-2.89%) |
Jun 06, 2016 | 36.62 | 39.01 | 35.66 | 38.44 | 736,983 | +1.77(+4.84%) |
Jun 03, 2016 | 39.02 | 39.90 | 36.58 | 36.67 | 814,870 | -2.25(-5.79%) |
Jun 02, 2016 | 36.33 | 38.95 | 36.33 | 38.92 | 827,571 | +2.36(+6.46%) |
Jun 01, 2016 | 35.56 | 36.91 | 35.14 | 36.56 | 727,448 | +1.20(+3.39%) |
May 31, 2016 | 34.61 | 37.04 | 34.37 | 35.36 | 903,215 | +1.18(+3.45%) |
May 27, 2016 | 32.51 | 34.18 | 34.18 | 34.18 | 493,747 | +1.37(+4.16%) |
May 26, 2016 | 33.65 | 34.04 | 32.34 | 32.82 | 665,137 | -1.22(-3.58%) |
May 25, 2016 | 35.09 | 35.31 | 33.64 | 34.03 | 469,744 | -0.74(-2.13%) |
May 24, 2016 | 33.92 | 35.03 | 33.36 | 34.78 | 606,674 | +1.23(+3.66%) |
May 23, 2016 | 33.32 | 34.47 | 33.30 | 33.55 | 601,419 | +0.65(+1.99%) |
May 20, 2016 | 31.28 | 32.92 | 31.09 | 32.89 | 527,384 | +1.65(+5.27%) |
May 19, 2016 | 31.76 | 32.59 | 30.63 | 31.25 | 439,992 | -0.84(-2.61%) |
May 18, 2016 | 32.18 | 32.89 | 31.88 | 32.08 | 536,478 | -0.17(-0.51%) |
May 17, 2016 | 30.51 | 32.91 | 30.14 | 32.25 | 710,330 | +1.53(+4.98%) |
May 16, 2016 | 30.04 | 31.21 | 29.79 | 30.72 | 500,990 | +0.99(+3.35%) |
May 13, 2016 | 29.59 | 31.17 | 29.04 | 29.72 | 440,267 | +0.20(+0.66%) |
May 12, 2016 | 31.39 | 31.39 | 29.35 | 29.53 | 627,807 | -1.83(-5.85%) |
May 11, 2016 | 32.48 | 33.29 | 31.26 | 31.36 | 652,834 | -1.34(-4.09%) |
May 10, 2016 | 32.75 | 33.41 | 31.44 | 32.70 | 736,055 | +0.24(+0.75%) |
May 09, 2016 | 29.76 | 32.93 | 29.74 | 32.45 | 858,786 | +2.29(+7.60%) |
May 06, 2016 | 29.92 | 31.39 | 28.54 | 30.16 | 806,178 | +0.43(+1.44%) |
May 05, 2016 | 32.18 | 32.18 | 29.50 | 29.73 | 1,119,319 | -2.49(-7.72%) |
May 04, 2016 | 34.13 | 34.44 | 31.63 | 32.22 | 658,872 | -2.16(-6.30%) |
May 03, 2016 | 35.20 | 35.79 | 34.13 | 34.39 | 477,862 | -1.35(-3.77%) |